604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,190100,106830760,338,338,338,338,16367
|
|
20240226,190000,106830760,338,338,338,338,0
|
|
20240226,185900,106830760,338,338,338,338,0
|
|
20240226,185800,106830760,338,338,338,338,0
|
|
20240226,185700,106830760,338,338,338,338,0
|
|
20240226,185600,106830760,338,338,338,338,0
|
|
20240226,185500,106830760,338,338,338,338,0
|
|
20240226,185400,106830760,338,338,338,338,0
|
|
20240226,185300,106830760,338,338,338,338,0
|
|
20240226,185200,106830760,338,338,338,338,0
|
|
20240226,185100,106830760,338,338,338,338,0
|
|
20240226,185000,106830760,338,338,338,338,0
|
|
20240226,184900,106830760,338,338,338,338,0
|
|
20240226,184800,106830760,338,338,338,338,0
|
|
20240226,184700,106830760,338,338,338,338,0
|
|
20240226,184600,106830760,338,338,338,338,0
|
|
20240226,184500,106830760,338,338,338,338,0
|
|
20240226,184400,106830760,338,338,338,338,0
|
|
20240226,184300,106830760,338,338,338,338,0
|
|
20240226,184200,106830760,338,338,338,338,0
|
|
20240226,184100,106830760,338,338,338,338,0
|
|
20240226,184000,106830760,338,338,338,338,0
|
|
20240226,183900,106830760,338,338,338,338,0
|
|
20240226,183800,106830760,338,338,338,338,0
|
|
20240226,183700,106830760,338,338,338,338,0
|
|
20240226,183600,106830760,338,338,338,338,0
|
|
20240226,183500,106830760,338,338,338,338,0
|
|
20240226,183400,106830760,338,338,338,338,0
|
|
20240226,183300,106830760,338,338,338,338,0
|
|
20240226,183200,106830760,338,338,338,338,0
|
|
20240226,183100,106830760,338,338,338,338,16367
|
|
20240226,183000,106830760,338,338,338,338,0
|
|
20240226,182900,106830760,338,338,338,338,0
|
|
20240226,182800,106830760,338,338,338,338,0
|
|
20240226,182700,106830760,338,338,338,338,0
|
|
20240226,182600,106830760,338,338,338,338,0
|
|
20240226,182500,106830760,338,338,338,338,0
|
|
20240226,182400,106830760,338,338,338,338,0
|
|
20240226,182300,106830760,338,338,338,338,0
|
|
20240226,182200,106830760,338,338,338,338,0
|
|
20240226,182100,106830760,338,338,338,338,0
|
|
20240226,182000,106830760,338,338,338,338,0
|
|
20240226,181900,106830760,338,338,338,338,0
|
|
20240226,181800,106830760,338,338,338,338,0
|
|
20240226,181700,106830760,338,338,338,338,0
|
|
20240226,181600,106830760,338,338,338,338,0
|
|
20240226,181500,106830760,338,338,338,338,0
|
|
20240226,181400,106830760,338,338,338,338,0
|
|
20240226,181300,106830760,338,338,338,338,0
|
|
20240226,181200,106830760,338,338,338,338,0
|
|
20240226,181100,106830760,338,338,338,338,0
|
|
20240226,181000,106830760,338,338,338,338,0
|
|
20240226,180900,106830760,338,338,338,338,0
|
|
20240226,180800,106830760,338,338,338,338,0
|
|
20240226,180700,106830760,338,338,338,338,0
|
|
20240226,180600,106830760,338,338,338,338,0
|
|
20240226,180500,106830760,338,338,338,338,0
|
|
20240226,180400,106830760,338,338,338,338,0
|
|
20240226,180300,106830760,338,338,338,338,0
|
|
20240226,180200,106830760,338,338,338,338,0
|
|
20240226,180100,106830760,338,338,338,338,16367
|
|
20240226,180000,106830760,338,338,338,338,0
|
|
20240226,175900,106830760,338,338,338,338,0
|
|
20240226,175800,106830760,338,338,338,338,0
|
|
20240226,175700,106830760,338,338,338,338,0
|
|
20240226,175600,106830760,338,338,338,338,0
|
|
20240226,175500,106830760,338,338,338,338,0
|
|
20240226,175400,106830760,338,338,338,338,0
|
|
20240226,175300,106830760,338,338,338,338,0
|
|
20240226,175200,106830760,338,338,338,338,0
|
|
20240226,175100,106830760,338,338,338,338,0
|
|
20240226,175000,106830760,338,338,338,338,0
|
|
20240226,174900,106830760,338,338,338,338,0
|
|
20240226,174800,106830760,338,338,338,338,0
|
|
20240226,174700,106830760,338,338,338,338,0
|
|
20240226,174600,106830760,338,338,338,338,0
|
|
20240226,174500,106830760,338,338,338,338,0
|
|
20240226,174400,106830760,338,338,338,338,0
|
|
20240226,174300,106830760,338,338,338,338,0
|
|
20240226,174200,106830760,338,338,338,338,0
|
|
20240226,174100,106830760,338,338,338,338,0
|
|
20240226,174000,106830760,338,338,338,338,0
|
|
20240226,173900,106830760,338,338,338,338,0
|
|
20240226,173800,106830760,338,338,338,338,0
|
|
20240226,173700,106830760,338,338,338,338,0
|
|
20240226,173600,106830760,338,338,338,338,0
|
|
20240226,173500,106830760,338,338,338,338,0
|
|
20240226,173400,106830760,338,338,338,338,0
|
|
20240226,173300,106830760,338,338,338,338,0
|
|
20240226,173200,106830760,338,338,338,338,0
|
|
20240226,173100,106830760,338,338,338,338,16367
|
|
20240226,173000,106830760,338,338,338,338,0
|
|
20240226,172900,106830760,338,338,338,338,0
|
|
20240226,172800,106830760,338,338,338,338,0
|
|
20240226,172700,106830760,338,338,338,338,0
|
|
20240226,172600,106830760,338,338,338,338,0
|
|
20240226,172500,106830760,338,338,338,338,0
|
|
20240226,172400,106830760,338,338,338,338,0
|
|
20240226,172300,106830760,338,338,338,338,0
|
|
20240226,172200,106830760,338,338,338,338,0
|
|
20240226,172100,106830760,338,338,338,338,0
|
|
20240226,172000,106830760,338,338,338,338,0
|
|
20240226,171900,106830760,338,338,338,338,0
|
|
20240226,171800,106830760,338,338,338,338,0
|
|
20240226,171700,106830760,338,338,338,338,0
|
|
20240226,171600,106830760,338,338,338,338,0
|
|
20240226,171500,106830760,338,338,338,338,0
|
|
20240226,171400,106830760,338,338,338,338,0
|
|
20240226,171300,106830760,338,338,338,338,0
|
|
20240226,171200,106830760,338,338,338,338,0
|
|
20240226,171100,106830760,338,338,338,338,0
|
|
20240226,171000,106830760,338,338,338,338,0
|
|
20240226,170900,106830760,338,338,338,338,0
|
|
20240226,170800,106830760,338,338,338,338,0
|
|
20240226,170700,106830760,338,338,338,338,0
|
|
20240226,170600,106830760,338,338,338,338,0
|
|
20240226,170500,106830760,338,338,338,338,0
|
|
20240226,170400,106830760,338,338,338,338,0
|
|
20240226,170300,106830760,338,338,338,338,0
|
|
20240226,170200,106830760,338,338,338,338,0
|
|
20240226,170100,106830760,338,338,338,338,16367
|
|
20240226,170000,106830760,338,338,338,338,0
|
|
20240226,165900,106830760,338,338,338,338,0
|
|
20240226,165800,106830760,338,338,338,338,0
|
|
20240226,165700,106830760,338,338,338,338,0
|
|
20240226,165600,106830760,338,338,338,338,0
|
|
20240226,165500,106830760,338,338,338,338,0
|
|
20240226,165400,106830760,338,338,338,338,0
|
|
20240226,165300,106830760,338,338,338,338,0
|
|
20240226,165200,106830760,338,338,338,338,0
|
|
20240226,165100,106830760,338,338,338,338,0
|
|
20240226,165000,106830760,338,338,338,338,0
|
|
20240226,164900,106830760,338,338,338,338,0
|
|
20240226,164800,106830760,338,338,338,338,0
|
|
20240226,164700,106830760,338,338,338,338,0
|
|
20240226,164600,106830760,338,338,338,338,0
|
|
20240226,164500,106830760,338,338,338,338,0
|
|
20240226,164400,106830760,338,338,338,338,0
|
|
20240226,164300,106830760,338,338,338,338,0
|
|
20240226,164200,106830760,338,338,338,338,0
|
|
20240226,164100,106830760,338,338,338,338,0
|
|
20240226,164000,106830760,338,338,338,338,0
|
|
20240226,163900,106830760,338,338,338,338,0
|
|
20240226,163800,106830760,338,338,338,338,0
|
|
20240226,163700,106830760,338,338,338,338,0
|
|
20240226,163600,106830760,338,338,338,338,0
|
|
20240226,163500,106830760,338,338,338,338,0
|
|
20240226,163400,106830760,338,338,338,338,0
|
|
20240226,163300,106830760,338,338,338,338,0
|
|
20240226,163200,106830760,338,338,338,338,0
|
|
20240226,163100,106830760,338,338,338,338,16367
|
|
20240226,163000,106830760,338,338,338,338,0
|
|
20240226,162900,106830760,338,338,338,338,0
|
|
20240226,162800,106830760,338,338,338,338,0
|
|
20240226,162700,106830760,338,338,338,338,0
|
|
20240226,162600,106830760,338,338,338,338,0
|
|
20240226,162500,106830760,338,338,338,338,0
|
|
20240226,162400,106830760,338,338,338,338,0
|
|
20240226,162300,106830760,338,338,338,338,0
|
|
20240226,162200,106830760,338,338,338,338,0
|
|
20240226,162100,106830760,338,338,338,338,0
|
|
20240226,162000,106830760,338,338,338,338,0
|
|
20240226,161900,106830760,338,338,338,338,0
|
|
20240226,161800,106830760,338,338,338,338,0
|
|
20240226,161700,106830760,338,338,338,338,0
|
|
20240226,161600,106830760,338,338,338,338,0
|
|
20240226,161500,106830760,338,338,338,338,0
|
|
20240226,161400,106830760,338,338,338,338,0
|
|
20240226,161300,106830760,338,338,338,338,0
|
|
20240226,161200,106830760,338,338,338,338,0
|
|
20240226,161100,106830760,338,338,338,338,0
|
|
20240226,161000,106830760,338,338,338,338,0
|
|
20240226,160900,106830760,338,338,338,338,0
|
|
20240226,160800,106830760,338,338,338,338,0
|
|
20240226,160700,106830760,338,338,338,338,0
|
|
20240226,160600,106830760,338,338,338,338,0
|
|
20240226,160500,106830760,338,338,338,338,0
|
|
20240226,160400,106830760,338,338,338,338,0
|
|
20240226,160300,106830760,338,338,338,338,0
|
|
20240226,160200,106830760,338,338,338,338,0
|
|
20240226,160100,106830760,338,338,338,338,16367
|
|
20240226,160000,106830760,338,338,338,338,0
|
|
20240226,155900,106830760,338,338,338,338,0
|
|
20240226,155800,106830760,338,338,338,338,0
|
|
20240226,155700,106830760,338,338,338,338,0
|
|
20240226,155600,106830760,338,338,338,338,0
|
|
20240226,155500,106830760,338,338,338,338,0
|
|
20240226,155400,106830760,338,338,338,338,0
|
|
20240226,155300,106830760,338,338,338,338,0
|
|
20240226,155200,106830760,338,338,338,338,0
|
|
20240226,155100,106830760,338,338,338,338,0
|
|
20240226,155000,106830760,338,338,338,338,0
|
|
20240226,154900,106830760,338,338,338,338,0
|
|
20240226,154800,106830760,338,338,338,338,0
|
|
20240226,154700,106830760,338,338,338,338,0
|
|
20240226,154600,106830760,338,338,338,338,0
|
|
20240226,154500,106830760,338,338,338,338,0
|
|
20240226,154400,106830760,338,338,338,338,0
|
|
20240226,154300,106830760,338,338,338,338,0
|
|
20240226,154200,106830760,338,338,338,338,0
|
|
20240226,154100,106830760,338,338,338,338,0
|
|
20240226,154000,106830760,338,338,338,338,0
|
|
20240226,153900,106830760,338,338,338,338,0
|
|
20240226,153800,106830760,338,338,338,338,0
|
|
20240226,153700,106830760,338,338,338,338,0
|
|
20240226,153600,106830760,338,338,338,338,0
|
|
20240226,153500,106830760,338,338,338,338,0
|
|
20240226,153400,106830760,338,338,338,338,0
|
|
20240226,153300,106830760,338,338,338,338,0
|
|
20240226,153200,106830760,338,338,338,338,0
|
|
20240226,153100,106830760,338,338,338,338,16367
|
|
20240226,153000,106830760,338,338,338,338,16367
|
|
20240226,152900,101298714,340,340,340,340,0
|
|
20240226,152800,101298714,340,340,340,340,0
|
|
20240226,152700,101298714,340,340,340,340,0
|
|
20240226,152600,101298714,340,340,340,340,0
|
|
20240226,152500,101298714,340,340,340,340,0
|
|
20240226,152400,101298714,340,340,340,340,0
|
|
20240226,152300,101298714,340,340,340,340,0
|
|
20240226,152200,101298714,340,340,340,340,0
|
|
20240226,152100,101298714,340,340,340,340,0
|
|
20240226,152000,101298714,340,340,340,340,0
|
|
20240226,151900,101298714,340,340,340,340,8
|
|
20240226,151800,101295994,340,340,340,340,0
|
|
20240226,151700,101295994,340,340,340,340,0
|
|
20240226,151600,101295994,340,340,340,340,2
|
|
20240226,151500,101295314,339,340,340,339,15
|
|
20240226,151400,101290228,341,341,341,341,1
|
|
20240226,151300,101289887,339,339,339,339,781
|
|
20240226,151200,101025128,341,341,341,341,1
|
|
20240226,151100,101024787,339,341,341,339,2
|
|
20240226,151000,101024107,340,341,341,340,8
|
|
20240226,150900,101021386,341,341,341,341,3
|
|
20240226,150800,101020363,341,341,341,339,4
|
|
20240226,150700,101019001,341,339,341,339,3
|
|
20240226,150600,101017982,340,340,340,339,12
|
|
20240226,150500,101013903,341,341,341,341,0
|
|
20240226,150400,101013903,341,341,341,341,0
|
|
20240226,150300,101013903,341,339,341,339,13
|
|
20240226,150200,101009483,339,340,341,339,16
|
|
20240226,150100,101004043,341,341,341,341,1
|
|
20240226,150000,101003702,341,341,341,341,0
|
|
20240226,145900,101003702,341,341,341,341,0
|
|
20240226,145800,101003702,341,341,341,341,0
|
|
20240226,145700,101003702,341,341,341,341,2
|
|
20240226,145600,101003020,340,341,341,339,10108
|
|
20240226,145500,97556299,340,341,342,340,911
|
|
20240226,145400,97245217,341,341,341,341,242
|
|
20240226,145300,97162695,341,341,341,341,1000
|
|
20240226,145200,96821695,341,341,341,341,0
|
|
20240226,145100,96821695,341,340,341,339,4845
|
|
20240226,145000,95174404,340,340,341,340,169
|
|
20240226,144900,95116943,341,341,342,341,19303
|
|
20240226,144800,88534618,341,341,341,341,0
|
|
20240226,144700,88534618,341,341,341,341,0
|
|
20240226,144600,88534618,341,340,341,340,983
|
|
20240226,144500,88200397,341,341,341,341,0
|
|
20240226,144400,88200397,341,341,341,341,0
|
|
20240226,144300,88200397,341,341,341,341,0
|
|
20240226,144200,88200397,341,341,341,341,0
|
|
20240226,144100,88200397,341,341,341,341,0
|
|
20240226,144000,88200397,341,341,341,341,0
|
|
20240226,143900,88200397,341,341,341,341,0
|
|
20240226,143800,88200397,341,341,341,341,0
|
|
20240226,143700,88200397,341,341,341,341,0
|
|
20240226,143600,88200397,341,341,341,341,0
|
|
20240226,143500,88200397,341,341,341,341,0
|
|
20240226,143400,88200397,341,341,341,341,0
|
|
20240226,143300,88200397,341,341,341,341,1
|
|
20240226,143200,88200056,340,340,340,340,10
|
|
20240226,143100,88196656,341,340,341,340,2
|
|
20240226,143000,88195975,339,341,341,339,2898
|
|
20240226,142900,87212579,342,341,342,341,6
|
|
20240226,142800,87210532,342,340,342,340,454
|
|
20240226,142700,87055873,341,340,341,340,3
|
|
20240226,142600,87054852,341,341,341,341,0
|
|
20240226,142500,87054852,341,341,341,341,50
|
|
20240226,142400,87037802,341,341,341,341,200
|
|
20240226,142300,86969602,341,341,341,341,0
|
|
20240226,142200,86969602,341,341,341,341,2
|
|
20240226,142100,86968920,341,341,341,341,1
|
|
20240226,142000,86968579,340,340,340,340,0
|
|
20240226,141900,86968579,340,341,341,340,10050
|
|
20240226,141800,83551529,341,341,341,341,0
|
|
20240226,141700,83551529,341,341,341,341,0
|
|
20240226,141600,83551529,341,341,341,341,0
|
|
20240226,141500,83551529,341,341,341,341,0
|
|
20240226,141400,83551529,341,341,341,341,0
|
|
20240226,141300,83551529,341,341,341,341,61
|
|
20240226,141200,83530728,340,340,340,340,800
|
|
20240226,141100,83258728,341,341,341,341,0
|
|
20240226,141000,83258728,341,341,341,341,0
|
|
20240226,140900,83258728,341,341,341,341,0
|
|
20240226,140800,83258728,341,341,341,341,0
|
|
20240226,140700,83258728,341,342,342,341,351
|
|
20240226,140600,83138937,342,342,342,342,0
|
|
20240226,140500,83138937,342,342,342,342,0
|
|
20240226,140400,83138937,342,342,342,342,0
|
|
20240226,140300,83138937,342,342,342,342,0
|
|
20240226,140200,83138937,342,342,342,342,50
|
|
20240226,140100,83121837,342,342,342,342,50
|
|
20240226,140000,83104737,342,342,342,342,0
|
|
20240226,135900,83104737,342,342,342,342,0
|
|
20240226,135800,83104737,342,342,342,342,0
|
|
20240226,135700,83104737,342,342,342,342,0
|
|
20240226,135600,83104737,342,342,342,342,0
|
|
20240226,135500,83104737,342,342,342,342,0
|
|
20240226,135400,83104737,342,341,342,341,101
|
|
20240226,135300,83070294,341,341,341,341,700
|
|
20240226,135200,82831594,341,341,341,341,0
|
|
20240226,135100,82831594,341,341,341,341,0
|
|
20240226,135000,82831594,341,341,341,341,0
|
|
20240226,134900,82831594,341,341,341,341,2
|
|
20240226,134800,82830912,340,340,340,340,0
|
|
20240226,134700,82830912,340,340,340,340,0
|
|
20240226,134600,82830912,340,340,340,340,0
|
|
20240226,134500,82830912,340,340,340,340,40
|
|
20240226,134400,82817312,340,340,340,340,0
|
|
20240226,134300,82817312,340,340,340,340,0
|
|
20240226,134200,82817312,340,340,340,340,0
|
|
20240226,134100,82817312,340,340,340,340,0
|
|
20240226,134000,82817312,340,340,340,340,2000
|
|
20240226,133900,82137312,341,341,341,341,0
|
|
20240226,133800,82137312,341,341,341,341,1
|
|
20240226,133700,82136971,341,341,341,341,0
|
|
20240226,133600,82136971,341,341,341,341,0
|
|
20240226,133500,82136971,341,341,341,341,2
|
|
20240226,133400,82136289,340,341,341,340,4004
|
|
20240226,133300,80774925,340,341,341,340,3
|
|
20240226,133200,80773903,341,341,341,341,1
|
|
20240226,133100,80773562,341,341,341,341,2
|
|
20240226,133000,80772880,341,341,341,341,5
|
|
20240226,132900,80771175,341,341,341,341,520
|
|
20240226,132800,80593855,342,341,342,341,19
|
|
20240226,132700,80587375,341,341,341,341,2
|
|
20240226,132600,80586693,342,342,342,342,10
|
|
20240226,132500,80583273,342,342,342,342,10
|
|
20240226,132400,80579853,341,341,341,341,0
|
|
20240226,132300,80579853,341,341,341,341,1
|
|
20240226,132200,80579512,342,342,342,342,0
|
|
20240226,132100,80579512,342,342,342,342,3
|
|
20240226,132000,80578486,342,342,342,342,23
|
|
20240226,131900,80570620,342,342,342,342,1
|
|
20240226,131800,80570278,342,342,342,342,0
|
|
20240226,131700,80570278,342,342,342,342,0
|
|
20240226,131600,80570278,342,342,342,342,0
|
|
20240226,131500,80570278,342,342,342,342,0
|
|
20240226,131400,80570278,342,342,342,342,92
|
|
20240226,131300,80538814,342,342,342,342,318
|
|
20240226,131200,80430058,342,342,342,342,0
|
|
20240226,131100,80430058,342,342,342,342,0
|
|
20240226,131000,80430058,342,342,342,342,4
|
|
20240226,130900,80428690,342,342,342,342,0
|
|
20240226,130800,80428690,342,342,342,342,0
|
|
20240226,130700,80428690,342,342,342,342,0
|
|
20240226,130600,80428690,342,342,342,342,1
|
|
20240226,130500,80428348,342,342,342,342,0
|
|
20240226,130400,80428348,342,342,342,342,0
|
|
20240226,130300,80428348,342,342,342,342,2
|
|
20240226,130200,80427664,342,342,342,342,0
|
|
20240226,130100,80427664,342,341,342,341,2
|
|
20240226,130000,80426981,340,340,340,340,0
|
|
20240226,125900,80426981,340,340,340,340,0
|
|
20240226,125800,80426981,340,341,341,340,772
|
|
20240226,125700,80164500,341,342,342,341,144
|
|
20240226,125600,80115368,342,342,342,342,0
|
|
20240226,125500,80115368,342,342,342,342,0
|
|
20240226,125400,80115368,342,342,342,342,0
|
|
20240226,125300,80115368,342,342,342,342,0
|
|
20240226,125200,80115368,342,342,342,342,0
|
|
20240226,125100,80115368,342,342,342,341,15
|
|
20240226,125000,80110245,342,342,342,342,5
|
|
20240226,124900,80108535,341,341,341,341,1056
|
|
20240226,124800,79748439,341,341,341,341,1
|
|
20240226,124700,79748098,342,341,342,341,4
|
|
20240226,124600,79746732,342,341,342,341,51
|
|
20240226,124500,79729340,342,342,342,342,0
|
|
20240226,124400,79729340,342,342,342,342,0
|
|
20240226,124300,79729340,342,342,342,342,0
|
|
20240226,124200,79729340,342,342,342,342,0
|
|
20240226,124100,79729340,342,342,342,342,50
|
|
20240226,124000,79712240,342,342,342,342,0
|
|
20240226,123900,79712240,342,342,342,342,0
|
|
20240226,123800,79712240,342,342,342,342,2
|
|
20240226,123700,79711556,342,342,342,342,1
|
|
20240226,123600,79711214,341,341,341,341,500
|
|
20240226,123500,79540714,341,341,341,341,0
|
|
20240226,123400,79540714,341,341,341,341,0
|
|
20240226,123300,79540714,341,342,342,341,3648
|
|
20240226,123200,78296745,343,342,343,342,2003
|
|
20240226,123100,77611716,342,342,342,342,2
|
|
20240226,123000,77611032,341,341,341,341,3
|
|
20240226,122900,77610009,342,342,342,342,1
|
|
20240226,122800,77609667,341,341,341,341,0
|
|
20240226,122700,77609667,341,341,341,341,876
|
|
20240226,122600,77310951,342,341,342,341,2
|
|
20240226,122500,77310268,342,341,342,341,51
|
|
20240226,122400,77292827,340,341,341,340,10000
|
|
20240226,122300,73887561,341,342,342,341,6984
|
|
20240226,122200,71499037,342,342,342,342,0
|
|
20240226,122100,71499037,342,342,342,342,0
|
|
20240226,122000,71499037,342,342,342,342,0
|
|
20240226,121900,71499037,342,342,342,342,0
|
|
20240226,121800,71499037,342,342,342,342,0
|
|
20240226,121700,71499037,342,342,342,342,1
|
|
20240226,121600,71498695,342,342,342,342,2
|
|
20240226,121500,71498011,341,341,341,341,0
|
|
20240226,121400,71498011,341,341,341,341,0
|
|
20240226,121300,71498011,341,341,341,341,0
|
|
20240226,121200,71498011,341,341,341,341,1
|
|
20240226,121100,71497670,342,342,342,341,6
|
|
20240226,121000,71495621,342,342,342,342,3
|
|
20240226,120900,71494595,342,342,342,342,0
|
|
20240226,120800,71494595,342,341,342,341,45
|
|
20240226,120700,71479245,340,340,340,340,0
|
|
20240226,120600,71479245,340,340,340,340,0
|
|
20240226,120500,71479245,340,340,340,340,6811
|
|
20240226,120400,69163505,341,341,341,341,0
|
|
20240226,120300,69163505,341,341,341,341,1
|
|
20240226,120200,69163164,340,340,340,340,0
|
|
20240226,120100,69163164,340,340,340,340,0
|
|
20240226,120000,69163164,340,341,341,340,4
|
|
20240226,115900,69161803,341,341,341,341,1
|
|
20240226,115800,69161462,341,341,341,341,0
|
|
20240226,115700,69161462,341,341,341,341,1
|
|
20240226,115600,69161121,340,340,340,340,0
|
|
20240226,115500,69161121,340,340,340,340,0
|
|
20240226,115400,69161121,340,340,340,340,2
|
|
20240226,115300,69160441,340,340,340,340,0
|
|
20240226,115200,69160441,340,340,340,340,0
|
|
20240226,115100,69160441,340,340,340,340,0
|
|
20240226,115000,69160441,340,340,340,340,0
|
|
20240226,114900,69160441,340,340,340,340,0
|
|
20240226,114800,69160441,340,340,340,340,0
|
|
20240226,114700,69160441,340,340,340,340,2
|
|
20240226,114600,69159761,341,341,341,341,0
|
|
20240226,114500,69159761,341,341,341,341,3
|
|
20240226,114400,69158738,341,341,341,341,1
|
|
20240226,114300,69158397,341,341,341,341,0
|
|
20240226,114200,69158397,341,341,341,341,0
|
|
20240226,114100,69158397,341,341,341,341,60
|
|
20240226,114000,69137937,341,341,341,341,100
|
|
20240226,113900,69103837,342,342,342,342,0
|
|
20240226,113800,69103837,342,342,342,342,0
|
|
20240226,113700,69103837,342,342,342,342,300
|
|
20240226,113600,69001237,342,342,342,342,0
|
|
20240226,113500,69001237,342,342,342,342,0
|
|
20240226,113400,69001237,342,342,342,342,3604
|
|
20240226,113300,67768669,341,341,341,341,0
|
|
20240226,113200,67768669,341,341,341,341,0
|
|
20240226,113100,67768669,341,341,341,341,0
|
|
20240226,113000,67768669,341,341,341,341,667
|
|
20240226,112900,67541222,340,341,341,340,20888
|
|
20240226,112800,60439113,341,341,341,341,3110
|
|
20240226,112700,59378603,342,342,342,342,0
|
|
20240226,112600,59378603,342,342,342,342,0
|
|
20240226,112500,59378603,342,342,342,342,14
|
|
20240226,112400,59373815,342,342,342,342,0
|
|
20240226,112300,59373815,342,341,342,341,1721
|
|
20240226,112200,58786934,341,341,341,341,0
|
|
20240226,112100,58786934,341,341,341,341,0
|
|
20240226,112000,58786934,341,341,341,341,500
|
|
20240226,111900,58616434,340,340,340,340,0
|
|
20240226,111800,58616434,340,340,340,340,0
|
|
20240226,111700,58616434,340,340,340,340,0
|
|
20240226,111600,58616434,340,340,340,340,0
|
|
20240226,111500,58616434,340,340,340,340,0
|
|
20240226,111400,58616434,340,340,340,340,0
|
|
20240226,111300,58616434,340,340,340,340,99
|
|
20240226,111200,58582774,340,340,340,340,7552
|
|
20240226,111100,56015094,340,340,340,340,2
|
|
20240226,111000,56014414,340,340,340,340,0
|
|
20240226,110900,56014414,340,340,340,340,2446
|
|
20240226,110800,55182774,339,339,339,339,2
|
|
20240226,110700,55182096,340,340,340,340,1
|
|
20240226,110600,55181756,340,340,340,340,5
|
|
20240226,110500,55180056,340,340,340,340,1
|
|
20240226,110400,55179716,340,340,340,340,0
|
|
20240226,110300,55179716,340,340,340,340,0
|
|
20240226,110200,55179716,340,340,340,340,2
|
|
20240226,110100,55179036,338,338,338,338,0
|
|
20240226,110000,55179036,338,338,338,338,1
|
|
20240226,105900,55178698,339,339,339,339,0
|
|
20240226,105800,55178698,339,339,339,339,0
|
|
20240226,105700,55178698,339,339,339,339,0
|
|
20240226,105600,55178698,339,339,339,339,1
|
|
20240226,105500,55178359,338,338,338,338,1
|
|
20240226,105400,55178021,340,340,340,340,0
|
|
20240226,105300,55178021,340,340,340,340,1
|
|
20240226,105200,55177681,338,338,338,338,0
|
|
20240226,105100,55177681,338,338,338,338,1
|
|
20240226,105000,55177343,340,340,340,340,1
|
|
20240226,104900,55177003,340,338,340,338,3
|
|
20240226,104800,55175987,338,338,338,338,0
|
|
20240226,104700,55175987,338,338,338,338,0
|
|
20240226,104600,55175987,338,339,339,338,5506
|
|
20240226,104500,53314016,339,339,339,339,26
|
|
20240226,104400,53305202,340,340,340,340,0
|
|
20240226,104300,53305202,340,340,340,340,30
|
|
20240226,104200,53295002,340,340,340,340,0
|
|
20240226,104100,53295002,340,340,340,340,0
|
|
20240226,104000,53295002,340,340,340,340,300
|
|
20240226,103900,53193002,340,340,340,340,0
|
|
20240226,103800,53193002,340,340,340,340,0
|
|
20240226,103700,53193002,340,340,340,340,0
|
|
20240226,103600,53193002,340,340,340,340,0
|
|
20240226,103500,53193002,340,340,340,340,2470
|
|
20240226,103400,52353202,340,340,340,340,13
|
|
20240226,103300,52348782,340,340,340,340,0
|
|
20240226,103200,52348782,340,340,340,340,0
|
|
20240226,103100,52348782,340,340,340,340,0
|
|
20240226,103000,52348782,340,340,340,340,4
|
|
20240226,102900,52347422,340,340,340,340,0
|
|
20240226,102800,52347422,340,340,340,340,100
|
|
20240226,102700,52313422,340,340,340,340,10
|
|
20240226,102600,52310022,340,340,340,340,0
|
|
20240226,102500,52310022,340,340,340,340,6
|
|
20240226,102400,52307982,340,340,340,340,52
|
|
20240226,102300,52290302,340,340,340,340,0
|
|
20240226,102200,52290302,340,340,340,340,2
|
|
20240226,102100,52289622,340,339,340,339,5
|
|
20240226,102000,52287925,339,339,339,339,2
|
|
20240226,101900,52287247,340,340,340,340,6
|
|
20240226,101800,52285207,340,340,340,340,0
|
|
20240226,101700,52285207,340,340,340,340,0
|
|
20240226,101600,52285207,340,339,340,339,1291
|
|
20240226,101500,51847556,339,339,339,339,30
|
|
20240226,101400,51837386,339,339,339,339,2
|
|
20240226,101300,51836708,339,339,339,339,160
|
|
20240226,101200,51782468,339,339,339,339,305
|
|
20240226,101100,51679073,340,340,340,340,149
|
|
20240226,101000,51628413,340,340,340,340,0
|
|
20240226,100900,51628413,340,340,340,340,3
|
|
20240226,100800,51627393,340,339,340,339,52
|
|
20240226,100700,51609763,340,340,340,340,2
|
|
20240226,100600,51609083,340,339,340,338,1050
|
|
20240226,100500,51253134,339,339,339,338,312
|
|
20240226,100400,51147368,339,339,339,339,798
|
|
20240226,100300,50876846,339,339,339,339,5
|
|
20240226,100200,50875151,339,339,339,339,2
|
|
20240226,100100,50874473,339,339,339,339,0
|
|
20240226,100000,50874473,339,339,339,339,0
|
|
20240226,095900,50874473,339,338,339,338,116
|
|
20240226,095800,50835258,338,338,338,338,785
|
|
20240226,095700,50569928,338,338,338,338,2406
|
|
20240226,095600,49756700,339,339,339,339,1004
|
|
20240226,095500,49416344,339,339,339,339,2
|
|
20240226,095400,49415666,338,339,339,338,14
|
|
20240226,095300,49410924,339,339,339,339,2
|
|
20240226,095200,49410246,339,339,339,339,2
|
|
20240226,095100,49409568,338,338,338,338,0
|
|
20240226,095000,49409568,338,339,339,338,22
|
|
20240226,094900,49402113,338,338,338,338,1
|
|
20240226,094800,49401775,339,339,339,339,1
|
|
20240226,094700,49401436,339,338,339,338,68
|
|
20240226,094600,49378450,338,339,339,337,917
|
|
20240226,094500,49068512,338,338,338,338,50
|
|
20240226,094400,49051612,339,339,339,339,7
|
|
20240226,094300,49049239,339,339,339,339,1
|
|
20240226,094200,49048900,339,339,339,339,0
|
|
20240226,094100,49048900,339,339,339,339,1
|
|
20240226,094000,49048561,338,339,339,338,2
|
|
20240226,093900,49047884,339,339,339,339,0
|
|
20240226,093800,49047884,339,339,339,339,1
|
|
20240226,093700,49047545,339,339,339,339,42
|
|
20240226,093600,49033307,339,339,339,339,30
|
|
20240226,093500,49023137,339,339,339,339,0
|
|
20240226,093400,49023137,339,339,339,339,3
|
|
20240226,093300,49022120,339,339,339,339,0
|
|
20240226,093200,49022120,339,339,339,339,0
|
|
20240226,093100,49022120,339,338,339,338,9929
|
|
20240226,093000,45666117,337,338,338,337,50000
|
|
20240226,092900,28802816,340,340,340,340,0
|
|
20240226,092800,28802816,340,340,340,340,2000
|
|
20240226,092700,28122816,340,339,340,338,5
|
|
20240226,092600,28121121,339,339,339,339,0
|
|
20240226,092500,28121121,339,339,339,338,257
|
|
20240226,092400,28033999,339,339,339,339,278
|
|
20240226,092300,27939757,338,340,340,338,2331
|
|
20240226,092200,27151054,340,340,340,340,179
|
|
20240226,092100,27090194,340,340,340,340,92
|
|
20240226,092000,27058914,340,340,340,340,7
|
|
20240226,091900,27056534,340,340,340,340,178
|
|
20240226,091800,26996014,340,340,340,340,100
|
|
20240226,091700,26962014,340,339,340,339,679
|
|
20240226,091600,26731832,339,339,339,339,3000
|
|
20240226,091500,25714832,339,339,339,339,1
|
|
20240226,091400,25714493,338,338,338,337,9288
|
|
20240226,091300,22578061,338,338,338,338,6000
|
|
20240226,091200,20550061,339,339,339,339,0
|
|
20240226,091100,20550061,339,338,340,338,204
|
|
20240226,091000,20480906,339,338,339,338,2
|
|
20240226,090900,20480229,339,339,339,339,9
|
|
20240226,090800,20477178,338,339,339,338,32
|
|
20240226,090700,20466331,339,340,340,339,11
|
|
20240226,090600,20462601,338,339,339,338,952
|
|
20240226,090500,20139875,339,339,339,338,2230
|
|
20240226,090400,19384805,339,339,339,338,170
|
|
20240226,090300,19327176,338,340,340,338,379
|
|
20240226,090200,19198437,340,340,340,337,51817
|
|
20240226,090100,1657400,341,341,341,341,510
|
|
20240226,090000,1483490,341,340,341,340,4363
|